625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,192200,113592995,3050,3050,3050,3050,1483
|
|
20240415,192100,113592995,3050,3050,3050,3050,0
|
|
20240415,192000,113592995,3050,3050,3050,3050,0
|
|
20240415,191900,113592995,3050,3050,3050,3050,0
|
|
20240415,191800,113592995,3050,3050,3050,3050,0
|
|
20240415,191700,113592995,3050,3050,3050,3050,0
|
|
20240415,191600,113592995,3050,3050,3050,3050,0
|
|
20240415,191500,113592995,3050,3050,3050,3050,0
|
|
20240415,191400,113592995,3050,3050,3050,3050,0
|
|
20240415,191300,113592995,3050,3050,3050,3050,0
|
|
20240415,191200,113592995,3050,3050,3050,3050,0
|
|
20240415,191100,113592995,3050,3050,3050,3050,0
|
|
20240415,191000,113592995,3050,3050,3050,3050,0
|
|
20240415,190900,113592995,3050,3050,3050,3050,0
|
|
20240415,190800,113592995,3050,3050,3050,3050,0
|
|
20240415,190700,113592995,3050,3050,3050,3050,0
|
|
20240415,190600,113592995,3050,3050,3050,3050,0
|
|
20240415,190500,113592995,3050,3050,3050,3050,0
|
|
20240415,190400,113592995,3050,3050,3050,3050,0
|
|
20240415,190300,113592995,3050,3050,3050,3050,0
|
|
20240415,190200,113592995,3050,3050,3050,3050,0
|
|
20240415,190100,113592995,3050,3050,3050,3050,0
|
|
20240415,190000,113592995,3050,3050,3050,3050,0
|
|
20240415,185900,113592995,3050,3050,3050,3050,0
|
|
20240415,185800,113592995,3050,3050,3050,3050,0
|
|
20240415,185700,113592995,3050,3050,3050,3050,0
|
|
20240415,185600,113592995,3050,3050,3050,3050,0
|
|
20240415,185500,113592995,3050,3050,3050,3050,0
|
|
20240415,185400,113592995,3050,3050,3050,3050,0
|
|
20240415,185300,113592995,3050,3050,3050,3050,0
|
|
20240415,185200,113592995,3050,3050,3050,3050,1483
|
|
20240415,185100,113592995,3050,3050,3050,3050,0
|
|
20240415,185000,113592995,3050,3050,3050,3050,0
|
|
20240415,184900,113592995,3050,3050,3050,3050,0
|
|
20240415,184800,113592995,3050,3050,3050,3050,0
|
|
20240415,184700,113592995,3050,3050,3050,3050,0
|
|
20240415,184600,113592995,3050,3050,3050,3050,0
|
|
20240415,184500,113592995,3050,3050,3050,3050,0
|
|
20240415,184400,113592995,3050,3050,3050,3050,0
|
|
20240415,184300,113592995,3050,3050,3050,3050,0
|
|
20240415,184200,113592995,3050,3050,3050,3050,0
|
|
20240415,184100,113592995,3050,3050,3050,3050,0
|
|
20240415,184000,113592995,3050,3050,3050,3050,0
|
|
20240415,183900,113592995,3050,3050,3050,3050,0
|
|
20240415,183800,113592995,3050,3050,3050,3050,0
|
|
20240415,183700,113592995,3050,3050,3050,3050,0
|
|
20240415,183600,113592995,3050,3050,3050,3050,0
|
|
20240415,183500,113592995,3050,3050,3050,3050,0
|
|
20240415,183400,113592995,3050,3050,3050,3050,0
|
|
20240415,183300,113592995,3050,3050,3050,3050,0
|
|
20240415,183200,113592995,3050,3050,3050,3050,0
|
|
20240415,183100,113592995,3050,3050,3050,3050,0
|
|
20240415,183000,113592995,3050,3050,3050,3050,0
|
|
20240415,182900,113592995,3050,3050,3050,3050,0
|
|
20240415,182800,113592995,3050,3050,3050,3050,0
|
|
20240415,182700,113592995,3050,3050,3050,3050,0
|
|
20240415,182600,113592995,3050,3050,3050,3050,0
|
|
20240415,182500,113592995,3050,3050,3050,3050,0
|
|
20240415,182400,113592995,3050,3050,3050,3050,0
|
|
20240415,182300,113592995,3050,3050,3050,3050,0
|
|
20240415,182200,113592995,3050,3050,3050,3050,1483
|
|
20240415,182100,113592995,3050,3050,3050,3050,0
|
|
20240415,182000,113592995,3050,3050,3050,3050,0
|
|
20240415,181900,113592995,3050,3050,3050,3050,0
|
|
20240415,181800,113592995,3050,3050,3050,3050,0
|
|
20240415,181700,113592995,3050,3050,3050,3050,0
|
|
20240415,181600,113592995,3050,3050,3050,3050,0
|
|
20240415,181500,113592995,3050,3050,3050,3050,0
|
|
20240415,181400,113592995,3050,3050,3050,3050,0
|
|
20240415,181300,113592995,3050,3050,3050,3050,0
|
|
20240415,181200,113592995,3050,3050,3050,3050,0
|
|
20240415,181100,113592995,3050,3050,3050,3050,0
|
|
20240415,181000,113592995,3050,3050,3050,3050,0
|
|
20240415,180900,113592995,3050,3050,3050,3050,0
|
|
20240415,180800,113592995,3050,3050,3050,3050,0
|
|
20240415,180700,113592995,3050,3050,3050,3050,0
|
|
20240415,180600,113592995,3050,3050,3050,3050,0
|
|
20240415,180500,113592995,3050,3050,3050,3050,0
|
|
20240415,180400,113592995,3050,3050,3050,3050,0
|
|
20240415,180300,113592995,3050,3050,3050,3050,0
|
|
20240415,180200,113592995,3050,3050,3050,3050,0
|
|
20240415,180100,113592995,3050,3050,3050,3050,0
|
|
20240415,180000,113592995,3050,3050,3050,3050,0
|
|
20240415,175900,113592995,3050,3050,3050,3050,0
|
|
20240415,175800,113592995,3050,3050,3050,3050,0
|
|
20240415,175700,113592995,3050,3050,3050,3050,0
|
|
20240415,175600,113592995,3050,3050,3050,3050,0
|
|
20240415,175500,113592995,3050,3050,3050,3050,0
|
|
20240415,175400,113592995,3050,3050,3050,3050,0
|
|
20240415,175300,113592995,3050,3050,3050,3050,0
|
|
20240415,175200,113592995,3050,3050,3050,3050,1483
|
|
20240415,175100,113592995,3050,3050,3050,3050,0
|
|
20240415,175000,113592995,3050,3050,3050,3050,0
|
|
20240415,174900,113592995,3050,3050,3050,3050,0
|
|
20240415,174800,113592995,3050,3050,3050,3050,0
|
|
20240415,174700,113592995,3050,3050,3050,3050,0
|
|
20240415,174600,113592995,3050,3050,3050,3050,0
|
|
20240415,174500,113592995,3050,3050,3050,3050,0
|
|
20240415,174400,113592995,3050,3050,3050,3050,0
|
|
20240415,174300,113592995,3050,3050,3050,3050,0
|
|
20240415,174200,113592995,3050,3050,3050,3050,0
|
|
20240415,174100,113592995,3050,3050,3050,3050,0
|
|
20240415,174000,113592995,3050,3050,3050,3050,0
|
|
20240415,173900,113592995,3050,3050,3050,3050,0
|
|
20240415,173800,113592995,3050,3050,3050,3050,0
|
|
20240415,173700,113592995,3050,3050,3050,3050,0
|
|
20240415,173600,113592995,3050,3050,3050,3050,0
|
|
20240415,173500,113592995,3050,3050,3050,3050,0
|
|
20240415,173400,113592995,3050,3050,3050,3050,0
|
|
20240415,173300,113592995,3050,3050,3050,3050,0
|
|
20240415,173200,113592995,3050,3050,3050,3050,0
|
|
20240415,173100,113592995,3050,3050,3050,3050,0
|
|
20240415,173000,113592995,3050,3050,3050,3050,0
|
|
20240415,172900,113592995,3050,3050,3050,3050,0
|
|
20240415,172800,113592995,3050,3050,3050,3050,0
|
|
20240415,172700,113592995,3050,3050,3050,3050,0
|
|
20240415,172600,113592995,3050,3050,3050,3050,0
|
|
20240415,172500,113592995,3050,3050,3050,3050,0
|
|
20240415,172400,113592995,3050,3050,3050,3050,0
|
|
20240415,172300,113592995,3050,3050,3050,3050,0
|
|
20240415,172200,113592995,3050,3050,3050,3050,1483
|
|
20240415,172100,113592995,3050,3050,3050,3050,0
|
|
20240415,172000,113592995,3050,3050,3050,3050,0
|
|
20240415,171900,113592995,3050,3050,3050,3050,0
|
|
20240415,171800,113592995,3050,3050,3050,3050,0
|
|
20240415,171700,113592995,3050,3050,3050,3050,0
|
|
20240415,171600,113592995,3050,3050,3050,3050,0
|
|
20240415,171500,113592995,3050,3050,3050,3050,0
|
|
20240415,171400,113592995,3050,3050,3050,3050,0
|
|
20240415,171300,113592995,3050,3050,3050,3050,0
|
|
20240415,171200,113592995,3050,3050,3050,3050,0
|
|
20240415,171100,113592995,3050,3050,3050,3050,0
|
|
20240415,171000,113592995,3050,3050,3050,3050,0
|
|
20240415,170900,113592995,3050,3050,3050,3050,0
|
|
20240415,170800,113592995,3050,3050,3050,3050,0
|
|
20240415,170700,113592995,3050,3050,3050,3050,0
|
|
20240415,170600,113592995,3050,3050,3050,3050,0
|
|
20240415,170500,113592995,3050,3050,3050,3050,0
|
|
20240415,170400,113592995,3050,3050,3050,3050,0
|
|
20240415,170300,113592995,3050,3050,3050,3050,0
|
|
20240415,170200,113592995,3050,3050,3050,3050,0
|
|
20240415,170100,113592995,3050,3050,3050,3050,0
|
|
20240415,170000,113592995,3050,3050,3050,3050,0
|
|
20240415,165900,113592995,3050,3050,3050,3050,0
|
|
20240415,165800,113592995,3050,3050,3050,3050,0
|
|
20240415,165700,113592995,3050,3050,3050,3050,0
|
|
20240415,165600,113592995,3050,3050,3050,3050,0
|
|
20240415,165500,113592995,3050,3050,3050,3050,0
|
|
20240415,165400,113592995,3050,3050,3050,3050,0
|
|
20240415,165300,113592995,3050,3050,3050,3050,0
|
|
20240415,165200,113592995,3050,3050,3050,3050,1483
|
|
20240415,165100,113592995,3050,3050,3050,3050,0
|
|
20240415,165000,113592995,3050,3050,3050,3050,0
|
|
20240415,164900,113592995,3050,3050,3050,3050,0
|
|
20240415,164800,113592995,3050,3050,3050,3050,0
|
|
20240415,164700,113592995,3050,3050,3050,3050,0
|
|
20240415,164600,113592995,3050,3050,3050,3050,0
|
|
20240415,164500,113592995,3050,3050,3050,3050,0
|
|
20240415,164400,113592995,3050,3050,3050,3050,0
|
|
20240415,164300,113592995,3050,3050,3050,3050,0
|
|
20240415,164200,113592995,3050,3050,3050,3050,0
|
|
20240415,164100,113592995,3050,3050,3050,3050,0
|
|
20240415,164000,113592995,3050,3050,3050,3050,0
|
|
20240415,163900,113592995,3050,3050,3050,3050,0
|
|
20240415,163800,113592995,3050,3050,3050,3050,0
|
|
20240415,163700,113592995,3050,3050,3050,3050,0
|
|
20240415,163600,113592995,3050,3050,3050,3050,0
|
|
20240415,163500,113592995,3050,3050,3050,3050,0
|
|
20240415,163400,113592995,3050,3050,3050,3050,0
|
|
20240415,163300,113592995,3050,3050,3050,3050,0
|
|
20240415,163200,113592995,3050,3050,3050,3050,0
|
|
20240415,163100,113592995,3050,3050,3050,3050,0
|
|
20240415,163000,113592995,3050,3050,3050,3050,0
|
|
20240415,162900,113592995,3050,3050,3050,3050,0
|
|
20240415,162800,113592995,3050,3050,3050,3050,0
|
|
20240415,162700,113592995,3050,3050,3050,3050,0
|
|
20240415,162600,113592995,3050,3050,3050,3050,0
|
|
20240415,162500,113592995,3050,3050,3050,3050,0
|
|
20240415,162400,113592995,3050,3050,3050,3050,0
|
|
20240415,162300,113592995,3050,3050,3050,3050,0
|
|
20240415,162200,113592995,3050,3050,3050,3050,1483
|
|
20240415,162100,113592995,3050,3050,3050,3050,0
|
|
20240415,162000,113592995,3050,3050,3050,3050,0
|
|
20240415,161900,113592995,3050,3050,3050,3050,0
|
|
20240415,161800,113592995,3050,3050,3050,3050,0
|
|
20240415,161700,113592995,3050,3050,3050,3050,0
|
|
20240415,161600,113592995,3050,3050,3050,3050,0
|
|
20240415,161500,113592995,3050,3050,3050,3050,0
|
|
20240415,161400,113592995,3050,3050,3050,3050,0
|
|
20240415,161300,113592995,3050,3050,3050,3050,0
|
|
20240415,161200,113592995,3050,3050,3050,3050,0
|
|
20240415,161100,113592995,3050,3050,3050,3050,0
|
|
20240415,161000,113592995,3050,3050,3050,3050,0
|
|
20240415,160900,113592995,3050,3050,3050,3050,0
|
|
20240415,160800,113592995,3050,3050,3050,3050,0
|
|
20240415,160700,113592995,3050,3050,3050,3050,0
|
|
20240415,160600,113592995,3050,3050,3050,3050,0
|
|
20240415,160500,113592995,3050,3050,3050,3050,0
|
|
20240415,160400,113592995,3050,3050,3050,3050,0
|
|
20240415,160300,113592995,3050,3050,3050,3050,0
|
|
20240415,160200,113592995,3050,3050,3050,3050,0
|
|
20240415,160100,113592995,3050,3050,3050,3050,0
|
|
20240415,160000,113592995,3050,3050,3050,3050,0
|
|
20240415,155900,113592995,3050,3050,3050,3050,0
|
|
20240415,155800,113592995,3050,3050,3050,3050,0
|
|
20240415,155700,113592995,3050,3050,3050,3050,0
|
|
20240415,155600,113592995,3050,3050,3050,3050,0
|
|
20240415,155500,113592995,3050,3050,3050,3050,0
|
|
20240415,155400,113592995,3050,3050,3050,3050,0
|
|
20240415,155300,113592995,3050,3050,3050,3050,0
|
|
20240415,155200,113592995,3050,3050,3050,3050,1483
|
|
20240415,155100,113592995,3050,3050,3050,3050,0
|
|
20240415,155000,113592995,3050,3050,3050,3050,0
|
|
20240415,154900,113592995,3050,3050,3050,3050,0
|
|
20240415,154800,113592995,3050,3050,3050,3050,0
|
|
20240415,154700,113592995,3050,3050,3050,3050,0
|
|
20240415,154600,113592995,3050,3050,3050,3050,0
|
|
20240415,154500,113592995,3050,3050,3050,3050,0
|
|
20240415,154400,113592995,3050,3050,3050,3050,0
|
|
20240415,154300,113592995,3050,3050,3050,3050,0
|
|
20240415,154200,113592995,3050,3050,3050,3050,0
|
|
20240415,154100,113592995,3050,3050,3050,3050,0
|
|
20240415,154000,113592995,3050,3050,3050,3050,0
|
|
20240415,153900,113592995,3050,3050,3050,3050,0
|
|
20240415,153800,113592995,3050,3050,3050,3050,0
|
|
20240415,153700,113592995,3050,3050,3050,3050,0
|
|
20240415,153600,113592995,3050,3050,3050,3050,0
|
|
20240415,153500,113592995,3050,3050,3050,3050,0
|
|
20240415,153400,113592995,3050,3050,3050,3050,0
|
|
20240415,153300,113592995,3050,3050,3050,3050,0
|
|
20240415,153200,113592995,3050,3050,3050,3050,0
|
|
20240415,153100,113592995,3050,3050,3050,3050,0
|
|
20240415,153000,113592995,3050,3050,3050,3050,1483
|
|
20240415,152900,109069845,3050,3050,3050,3050,0
|
|
20240415,152800,109069845,3050,3050,3050,3050,0
|
|
20240415,152700,109069845,3050,3050,3050,3050,0
|
|
20240415,152600,109069845,3050,3050,3050,3050,0
|
|
20240415,152500,109069845,3050,3050,3050,3050,0
|
|
20240415,152400,109069845,3050,3050,3050,3050,0
|
|
20240415,152300,109069845,3050,3050,3050,3050,0
|
|
20240415,152200,109069845,3050,3050,3050,3050,0
|
|
20240415,152100,109069845,3050,3050,3050,3050,0
|
|
20240415,152000,109069845,3050,3050,3050,3050,0
|
|
20240415,151900,109069845,3050,3050,3050,3050,8
|
|
20240415,151800,109045445,3050,3030,3050,3030,113
|
|
20240415,151700,108702815,3035,3035,3035,3035,31
|
|
20240415,151600,108608730,3050,3035,3050,3035,12
|
|
20240415,151500,108572145,3050,3040,3050,3040,31
|
|
20240415,151400,108477805,3050,3050,3050,3050,0
|
|
20240415,151300,108477805,3050,3050,3050,3050,0
|
|
20240415,151200,108477805,3050,3050,3050,3050,0
|
|
20240415,151100,108477805,3050,3050,3050,3050,0
|
|
20240415,151000,108477805,3050,3050,3050,3050,5
|
|
20240415,150900,108462555,3050,3030,3050,3030,20
|
|
20240415,150800,108401735,3050,3050,3050,3050,3
|
|
20240415,150700,108392585,3050,3050,3050,3050,0
|
|
20240415,150600,108392585,3050,3050,3050,3050,1
|
|
20240415,150500,108389535,3050,3050,3050,3050,0
|
|
20240415,150400,108389535,3050,3050,3050,3050,0
|
|
20240415,150300,108389535,3050,3050,3050,3050,0
|
|
20240415,150200,108389535,3050,3035,3050,3030,79
|
|
20240415,150100,108149890,3050,3050,3050,3050,0
|
|
20240415,150000,108149890,3050,3035,3050,3035,62
|
|
20240415,145900,107961555,3050,3050,3050,3050,10
|
|
20240415,145800,107931055,3050,3050,3050,3050,0
|
|
20240415,145700,107931055,3050,3050,3050,3050,100
|
|
20240415,145600,107626055,3050,3050,3050,3050,0
|
|
20240415,145500,107626055,3050,3050,3050,3050,0
|
|
20240415,145400,107626055,3050,3050,3050,3050,0
|
|
20240415,145300,107626055,3050,3050,3050,3050,0
|
|
20240415,145200,107626055,3050,3050,3050,3050,0
|
|
20240415,145100,107626055,3050,3030,3050,3020,312
|
|
20240415,145000,106682230,3050,3050,3050,3050,0
|
|
20240415,144900,106682230,3050,3050,3050,3050,0
|
|
20240415,144800,106682230,3050,3050,3050,3050,0
|
|
20240415,144700,106682230,3050,3050,3050,3050,0
|
|
20240415,144600,106682230,3050,3050,3050,3050,0
|
|
20240415,144500,106682230,3050,3050,3050,3050,0
|
|
20240415,144400,106682230,3050,3050,3050,3050,0
|
|
20240415,144300,106682230,3050,3050,3050,3050,0
|
|
20240415,144200,106682230,3050,3050,3050,3050,0
|
|
20240415,144100,106682230,3050,3050,3050,3050,0
|
|
20240415,144000,106682230,3050,3050,3050,3050,0
|
|
20240415,143900,106682230,3050,3050,3050,3050,0
|
|
20240415,143800,106682230,3050,3045,3050,3045,105
|
|
20240415,143700,106362450,3035,3035,3035,3035,14
|
|
20240415,143600,106319960,3045,3045,3045,3045,0
|
|
20240415,143500,106319960,3045,3045,3045,3045,0
|
|
20240415,143400,106319960,3045,3040,3045,3040,38
|
|
20240415,143300,106204390,3040,3040,3040,3040,0
|
|
20240415,143200,106204390,3040,3045,3045,3040,122
|
|
20240415,143100,105833260,3040,3040,3040,3040,0
|
|
20240415,143000,105833260,3040,3040,3040,3040,228
|
|
20240415,142900,105140140,3035,3035,3035,3035,0
|
|
20240415,142800,105140140,3035,3035,3035,3035,7
|
|
20240415,142700,105118895,3040,3040,3040,3040,22
|
|
20240415,142600,105052015,3045,3045,3045,3045,11
|
|
20240415,142500,105018520,3045,3045,3045,3045,0
|
|
20240415,142400,105018520,3045,3045,3045,3045,0
|
|
20240415,142300,105018520,3045,3045,3045,3045,0
|
|
20240415,142200,105018520,3045,3045,3045,3045,5
|
|
20240415,142100,105003295,3050,3050,3050,3050,0
|
|
20240415,142000,105003295,3050,3050,3050,3050,0
|
|
20240415,141900,105003295,3050,3050,3050,3050,0
|
|
20240415,141800,105003295,3050,3050,3050,3050,0
|
|
20240415,141700,105003295,3050,3050,3050,3050,100
|
|
20240415,141600,104698295,3050,3050,3050,3050,0
|
|
20240415,141500,104698295,3050,3050,3050,3050,0
|
|
20240415,141400,104698295,3050,3050,3050,3050,0
|
|
20240415,141300,104698295,3050,3050,3050,3050,0
|
|
20240415,141200,104698295,3050,3050,3050,3050,0
|
|
20240415,141100,104698295,3050,3050,3050,3050,0
|
|
20240415,141000,104698295,3050,3040,3050,3040,73
|
|
20240415,140900,104476265,3040,3040,3040,3040,0
|
|
20240415,140800,104476265,3040,3040,3040,3040,0
|
|
20240415,140700,104476265,3040,3040,3040,3040,300
|
|
20240415,140600,103564265,3040,3040,3040,3040,0
|
|
20240415,140500,103564265,3040,3040,3040,3040,1
|
|
20240415,140400,103561225,3025,3025,3025,3025,0
|
|
20240415,140300,103561225,3025,3025,3025,3025,0
|
|
20240415,140200,103561225,3025,3025,3025,3025,440
|
|
20240415,140100,102230225,3025,3030,3040,3025,581
|
|
20240415,140000,100471145,3030,3030,3030,3030,0
|
|
20240415,135900,100471145,3030,3030,3030,3030,33
|
|
20240415,135800,100371155,3045,3045,3045,3045,1
|
|
20240415,135700,100368110,3010,3010,3010,3010,0
|
|
20240415,135600,100368110,3010,3035,3035,3010,5000
|
|
20240415,135500,85294035,3050,3050,3050,3050,0
|
|
20240415,135400,85294035,3050,3050,3050,3050,0
|
|
20240415,135300,85294035,3050,3050,3050,3050,0
|
|
20240415,135200,85294035,3050,3050,3050,3050,7
|
|
20240415,135100,85272685,3035,3035,3035,3035,1
|
|
20240415,135000,85269650,3050,3050,3050,3050,0
|
|
20240415,134900,85269650,3050,3050,3050,3050,0
|
|
20240415,134800,85269650,3050,3050,3050,3050,0
|
|
20240415,134700,85269650,3050,3050,3050,3050,1
|
|
20240415,134600,85266600,3050,3050,3050,3050,0
|
|
20240415,134500,85266600,3050,3050,3050,3050,0
|
|
20240415,134400,85266600,3050,3050,3050,3050,0
|
|
20240415,134300,85266600,3050,3050,3050,3050,0
|
|
20240415,134200,85266600,3050,3050,3050,3050,0
|
|
20240415,134100,85266600,3050,3050,3050,3050,0
|
|
20240415,134000,85266600,3050,3050,3050,3050,0
|
|
20240415,133900,85266600,3050,3050,3050,3050,48
|
|
20240415,133800,85120200,3050,3050,3050,3050,0
|
|
20240415,133700,85120200,3050,3050,3050,3050,0
|
|
20240415,133600,85120200,3050,3050,3050,3050,11
|
|
20240415,133500,85086650,3045,3045,3045,3045,0
|
|
20240415,133400,85086650,3045,3045,3045,3045,0
|
|
20240415,133300,85086650,3045,3045,3045,3045,0
|
|
20240415,133200,85086650,3045,3045,3045,3045,2
|
|
20240415,133100,85080560,3050,3050,3050,3050,0
|
|
20240415,133000,85080560,3050,3050,3050,3050,0
|
|
20240415,132900,85080560,3050,3050,3050,3050,11
|
|
20240415,132800,85047010,3025,3030,3030,3025,236
|
|
20240415,132700,84332900,3050,3050,3050,3050,0
|
|
20240415,132600,84332900,3050,3050,3050,3050,0
|
|
20240415,132500,84332900,3050,3050,3050,3050,0
|
|
20240415,132400,84332900,3050,3050,3050,3050,0
|
|
20240415,132300,84332900,3050,3050,3050,3050,0
|
|
20240415,132200,84332900,3050,3050,3050,3050,0
|
|
20240415,132100,84332900,3050,3050,3050,3050,0
|
|
20240415,132000,84332900,3050,3050,3050,3050,0
|
|
20240415,131900,84332900,3050,3050,3050,3050,0
|
|
20240415,131800,84332900,3050,3050,3050,3050,0
|
|
20240415,131700,84332900,3050,3050,3050,3050,0
|
|
20240415,131600,84332900,3050,3050,3050,3050,0
|
|
20240415,131500,84332900,3050,3050,3050,3050,0
|
|
20240415,131400,84332900,3050,3050,3050,3050,0
|
|
20240415,131300,84332900,3050,3050,3050,3050,0
|
|
20240415,131200,84332900,3050,3050,3050,3050,0
|
|
20240415,131100,84332900,3050,3050,3050,3050,0
|
|
20240415,131000,84332900,3050,3050,3050,3050,0
|
|
20240415,130900,84332900,3050,3050,3050,3050,0
|
|
20240415,130800,84332900,3050,3040,3050,3040,200
|
|
20240415,130700,83723900,3045,3035,3045,3035,400
|
|
20240415,130600,82507400,3030,3030,3030,3030,0
|
|
20240415,130500,82507400,3030,3030,3030,3030,0
|
|
20240415,130400,82507400,3030,3030,3030,3030,0
|
|
20240415,130300,82507400,3030,3030,3030,3030,0
|
|
20240415,130200,82507400,3030,3035,3035,3030,400
|
|
20240415,130100,81294400,3050,3050,3050,3050,0
|
|
20240415,130000,81294400,3050,3050,3050,3050,0
|
|
20240415,125900,81294400,3050,3050,3050,3050,0
|
|
20240415,125800,81294400,3050,3050,3050,3050,0
|
|
20240415,125700,81294400,3050,3050,3050,3050,0
|
|
20240415,125600,81294400,3050,3050,3050,3050,0
|
|
20240415,125500,81294400,3050,3050,3050,3050,0
|
|
20240415,125400,81294400,3050,3050,3050,3050,0
|
|
20240415,125300,81294400,3050,3050,3050,3050,0
|
|
20240415,125200,81294400,3050,3050,3050,3050,0
|
|
20240415,125100,81294400,3050,3045,3050,3045,119
|
|
20240415,125000,80931545,3045,3045,3045,3045,0
|
|
20240415,124900,80931545,3045,3045,3045,3045,201
|
|
20240415,124800,80319500,3045,3045,3045,3045,0
|
|
20240415,124700,80319500,3045,3045,3045,3045,0
|
|
20240415,124600,80319500,3045,3045,3045,3045,0
|
|
20240415,124500,80319500,3045,3045,3045,3045,0
|
|
20240415,124400,80319500,3045,3045,3045,3045,0
|
|
20240415,124300,80319500,3045,3045,3045,3045,0
|
|
20240415,124200,80319500,3045,3045,3045,3045,115
|
|
20240415,124100,79969325,3035,3035,3035,3035,0
|
|
20240415,124000,79969325,3035,3035,3035,3035,0
|
|
20240415,123900,79969325,3035,3035,3035,3035,333
|
|
20240415,123800,78958670,3040,3040,3040,3040,0
|
|
20240415,123700,78958670,3040,3040,3040,3040,0
|
|
20240415,123600,78958670,3040,3040,3040,3040,0
|
|
20240415,123500,78958670,3040,3025,3040,3025,16
|
|
20240415,123400,78910065,3015,3055,3055,3015,4281
|
|
20240415,123300,65985440,3060,3060,3060,3060,0
|
|
20240415,123200,65985440,3060,3060,3060,3060,0
|
|
20240415,123100,65985440,3060,3060,3060,3060,0
|
|
20240415,123000,65985440,3060,3060,3060,3060,0
|
|
20240415,122900,65985440,3060,3060,3060,3060,0
|
|
20240415,122800,65985440,3060,3060,3060,3060,0
|
|
20240415,122700,65985440,3060,3060,3060,3060,0
|
|
20240415,122600,65985440,3060,3060,3060,3060,0
|
|
20240415,122500,65985440,3060,3060,3060,3060,0
|
|
20240415,122400,65985440,3060,3060,3060,3060,0
|
|
20240415,122300,65985440,3060,3060,3060,3060,0
|
|
20240415,122200,65985440,3060,3060,3060,3060,0
|
|
20240415,122100,65985440,3060,3060,3060,3060,10
|
|
20240415,122000,65954840,3050,3050,3050,3050,79
|
|
20240415,121900,65713890,3030,3045,3045,3030,1000
|
|
20240415,121800,62679145,3050,3050,3050,3050,21
|
|
20240415,121700,62615095,3060,3060,3060,3060,0
|
|
20240415,121600,62615095,3060,3060,3060,3060,0
|
|
20240415,121500,62615095,3060,3060,3060,3060,0
|
|
20240415,121400,62615095,3060,3060,3060,3060,0
|
|
20240415,121300,62615095,3060,3060,3060,3060,0
|
|
20240415,121200,62615095,3060,3060,3060,3060,11
|
|
20240415,121100,62581435,3050,3050,3050,3050,0
|
|
20240415,121000,62581435,3050,3050,3050,3050,0
|
|
20240415,120900,62581435,3050,3050,3050,3050,0
|
|
20240415,120800,62581435,3050,3050,3050,3050,0
|
|
20240415,120700,62581435,3050,3050,3050,3050,0
|
|
20240415,120600,62581435,3050,3050,3050,3050,30
|
|
20240415,120500,62489935,3065,3065,3065,3065,0
|
|
20240415,120400,62489935,3065,3065,3065,3065,0
|
|
20240415,120300,62489935,3065,3065,3065,3065,0
|
|
20240415,120200,62489935,3065,3065,3065,3065,0
|
|
20240415,120100,62489935,3065,3065,3065,3065,0
|
|
20240415,120000,62489935,3065,3065,3065,3065,0
|
|
20240415,115900,62489935,3065,3065,3065,3065,0
|
|
20240415,115800,62489935,3065,3065,3065,3065,0
|
|
20240415,115700,62489935,3065,3065,3065,3065,0
|
|
20240415,115600,62489935,3065,3065,3065,3065,0
|
|
20240415,115500,62489935,3065,3050,3065,3050,123
|
|
20240415,115400,62114290,3050,3050,3050,3050,21
|
|
20240415,115300,62050240,3070,3070,3070,3070,0
|
|
20240415,115200,62050240,3070,3070,3070,3070,0
|
|
20240415,115100,62050240,3070,3070,3070,3070,0
|
|
20240415,115000,62050240,3070,3070,3070,3070,0
|
|
20240415,114900,62050240,3070,3070,3070,3070,0
|
|
20240415,114800,62050240,3070,3070,3070,3070,0
|
|
20240415,114700,62050240,3070,3070,3070,3070,0
|
|
20240415,114600,62050240,3070,3070,3070,3070,0
|
|
20240415,114500,62050240,3070,3070,3070,3070,0
|
|
20240415,114400,62050240,3070,3070,3070,3070,0
|
|
20240415,114300,62050240,3070,3070,3070,3070,0
|
|
20240415,114200,62050240,3070,3065,3070,3065,50
|
|
20240415,114100,61896940,3070,3070,3070,3070,0
|
|
20240415,114000,61896940,3070,3070,3070,3070,0
|
|
20240415,113900,61896940,3070,3070,3070,3070,0
|
|
20240415,113800,61896940,3070,3070,3070,3070,0
|
|
20240415,113700,61896940,3070,3070,3070,3070,0
|
|
20240415,113600,61896940,3070,3070,3070,3070,3
|
|
20240415,113500,61887730,3070,3070,3070,3070,0
|
|
20240415,113400,61887730,3070,3070,3070,3070,0
|
|
20240415,113300,61887730,3070,3050,3070,3050,130
|
|
20240415,113200,61490630,3070,3070,3070,3070,0
|
|
20240415,113100,61490630,3070,3070,3070,3070,0
|
|
20240415,113000,61490630,3070,3065,3070,3065,12
|
|
20240415,112900,61453795,3055,3055,3055,3055,1000
|
|
20240415,112800,58398795,3070,3070,3070,3070,0
|
|
20240415,112700,58398795,3070,3070,3070,3070,0
|
|
20240415,112600,58398795,3070,3070,3070,3070,0
|
|
20240415,112500,58398795,3070,3070,3070,3070,0
|
|
20240415,112400,58398795,3070,3070,3070,3070,0
|
|
20240415,112300,58398795,3070,3070,3070,3070,0
|
|
20240415,112200,58398795,3070,3070,3070,3070,0
|
|
20240415,112100,58398795,3070,3070,3070,3070,30
|
|
20240415,112000,58306695,3070,3040,3070,3040,2697
|
|
20240415,111900,50077350,3040,3040,3040,3040,0
|
|
20240415,111800,50077350,3040,3040,3040,3040,0
|
|
20240415,111700,50077350,3040,3040,3040,3040,0
|
|
20240415,111600,50077350,3040,3040,3040,3040,0
|
|
20240415,111500,50077350,3040,3025,3040,3020,278
|
|
20240415,111400,49236965,3040,3040,3040,3040,0
|
|
20240415,111300,49236965,3040,3040,3040,3040,0
|
|
20240415,111200,49236965,3040,3040,3040,3040,0
|
|
20240415,111100,49236965,3040,3040,3040,3040,0
|
|
20240415,111000,49236965,3040,3040,3040,3040,0
|
|
20240415,110900,49236965,3040,3040,3040,3040,0
|
|
20240415,110800,49236965,3040,3040,3040,3040,0
|
|
20240415,110700,49236965,3040,3040,3040,3040,0
|
|
20240415,110600,49236965,3040,3040,3040,3040,0
|
|
20240415,110500,49236965,3040,3040,3040,3040,0
|
|
20240415,110400,49236965,3040,3040,3040,3040,0
|
|
20240415,110300,49236965,3040,3040,3040,3040,0
|
|
20240415,110200,49236965,3040,3025,3040,3025,54
|
|
20240415,110100,49073465,3040,3040,3040,3040,0
|
|
20240415,110000,49073465,3040,3040,3040,3040,0
|
|
20240415,105900,49073465,3040,3040,3040,3040,0
|
|
20240415,105800,49073465,3040,3040,3040,3040,0
|
|
20240415,105700,49073465,3040,3040,3040,3040,0
|
|
20240415,105600,49073465,3040,3040,3040,3040,0
|
|
20240415,105500,49073465,3040,3040,3040,3040,0
|
|
20240415,105400,49073465,3040,3040,3040,3040,0
|
|
20240415,105300,49073465,3040,3040,3040,3040,0
|
|
20240415,105200,49073465,3040,3040,3040,3040,0
|
|
20240415,105100,49073465,3040,3040,3040,3040,11
|
|
20240415,105000,49040025,3025,3030,3030,3025,27
|
|
20240415,104900,48958275,3040,3040,3040,3040,0
|
|
20240415,104800,48958275,3040,3040,3040,3040,0
|
|
20240415,104700,48958275,3040,3040,3040,3040,598
|
|
20240415,104600,47140355,3040,3040,3040,3040,0
|
|
20240415,104500,47140355,3040,3040,3040,3040,0
|
|
20240415,104400,47140355,3040,3040,3040,3040,0
|
|
20240415,104300,47140355,3040,3040,3040,3040,331
|
|
20240415,104200,46134115,3040,3040,3040,3040,0
|
|
20240415,104100,46134115,3040,3040,3040,3040,40
|
|
20240415,104000,46012515,3040,3040,3040,3040,0
|
|
20240415,103900,46012515,3040,3040,3040,3040,0
|
|
20240415,103800,46012515,3040,3040,3040,3040,0
|
|
20240415,103700,46012515,3040,3040,3040,3040,0
|
|
20240415,103600,46012515,3040,3040,3040,3040,0
|
|
20240415,103500,46012515,3040,3040,3040,3040,0
|
|
20240415,103400,46012515,3040,3040,3040,3040,0
|
|
20240415,103300,46012515,3040,3040,3040,3040,0
|
|
20240415,103200,46012515,3040,3040,3040,3040,0
|
|
20240415,103100,46012515,3040,3040,3040,3040,0
|
|
20240415,103000,46012515,3040,3040,3040,3040,0
|
|
20240415,102900,46012515,3040,3040,3040,3040,21
|
|
20240415,102800,45948675,3035,3010,3035,3010,210
|
|
20240415,102700,45314175,3010,3010,3010,3010,0
|
|
20240415,102600,45314175,3010,3025,3030,3010,970
|
|
20240415,102500,42391950,3040,3040,3040,3040,0
|
|
20240415,102400,42391950,3040,3040,3040,3040,0
|
|
20240415,102300,42391950,3040,3040,3040,3040,0
|
|
20240415,102200,42391950,3040,3030,3040,3030,18
|
|
20240415,102100,42337300,3040,3040,3040,3040,0
|
|
20240415,102000,42337300,3040,3040,3040,3040,0
|
|
20240415,101900,42337300,3040,3040,3040,3040,10
|
|
20240415,101800,42306900,3040,3040,3040,3040,10
|
|
20240415,101700,42276500,3040,3040,3040,3040,0
|
|
20240415,101600,42276500,3040,3040,3040,3040,0
|
|
20240415,101500,42276500,3040,3040,3040,3040,0
|
|
20240415,101400,42276500,3040,3040,3040,3040,0
|
|
20240415,101300,42276500,3040,3040,3040,3040,0
|
|
20240415,101200,42276500,3040,3040,3040,3040,11
|
|
20240415,101100,42243060,3015,3020,3020,3015,350
|
|
20240415,101000,41187425,3040,3040,3040,3040,0
|
|
20240415,100900,41187425,3040,3040,3040,3040,1
|
|
20240415,100800,41184385,3040,3040,3040,3040,1
|
|
20240415,100700,41181345,3040,3030,3040,3020,2049
|
|
20240415,100600,34973415,3040,3040,3040,3040,11
|
|
20240415,100500,34939975,3040,3040,3040,3040,1
|
|
20240415,100400,34936935,3040,3040,3040,3040,2
|
|
20240415,100300,34930855,3030,3030,3030,3030,9
|
|
20240415,100200,34903585,3040,3040,3040,3040,11
|
|
20240415,100100,34870145,3040,3040,3040,3040,1
|
|
20240415,100000,34867105,3040,3040,3040,3040,0
|
|
20240415,095900,34867105,3040,3040,3040,3040,11
|
|
20240415,095800,34833665,3020,3020,3020,3020,0
|
|
20240415,095700,34833665,3020,3020,3020,3020,0
|
|
20240415,095600,34833665,3020,3020,3020,3020,0
|
|
20240415,095500,34833665,3020,3030,3030,3020,1000
|
|
20240415,095400,31813385,3040,3040,3040,3040,14
|
|
20240415,095300,31770825,3040,3040,3040,3040,1
|
|
20240415,095200,31767785,3040,3040,3040,3040,0
|
|
20240415,095100,31767785,3040,3040,3040,3040,0
|
|
20240415,095000,31767785,3040,3040,3040,3040,10
|
|
20240415,094900,31737385,3030,3030,3030,3030,22
|
|
20240415,094800,31670725,3040,3040,3040,3040,0
|
|
20240415,094700,31670725,3040,3040,3040,3040,0
|
|
20240415,094600,31670725,3040,3040,3040,3040,13
|
|
20240415,094500,31631205,3030,3025,3030,3025,83
|
|
20240415,094400,31379720,3025,3025,3025,3025,0
|
|
20240415,094300,31379720,3025,3035,3035,3010,1476
|
|
20240415,094200,26915685,3040,3040,3040,3040,30
|
|
20240415,094100,26824485,3040,3040,3040,3040,400
|
|
20240415,094000,25608485,3040,3040,3040,3040,0
|
|
20240415,093900,25608485,3040,3040,3040,3040,0
|
|
20240415,093800,25608485,3040,3040,3040,3040,0
|
|
20240415,093700,25608485,3040,3040,3040,3040,40
|
|
20240415,093600,25486885,3040,3040,3040,3040,0
|
|
20240415,093500,25486885,3040,3040,3040,3040,0
|
|
20240415,093400,25486885,3040,3040,3040,3040,0
|
|
20240415,093300,25486885,3040,3040,3040,3040,20
|
|
20240415,093200,25426085,3040,3040,3040,3040,985
|
|
20240415,093100,22431685,3040,3040,3040,3040,0
|
|
20240415,093000,22431685,3040,3040,3040,3040,11
|
|
20240415,092900,22398245,3030,3030,3030,3030,32
|
|
20240415,092800,22301285,3040,3035,3040,3035,26
|
|
20240415,092700,22222325,3030,3030,3030,3030,523
|
|
20240415,092600,20637635,3035,3040,3040,3035,259
|
|
20240415,092500,19851410,3035,3035,3035,3035,40
|
|
20240415,092400,19730010,3030,3030,3030,3030,0
|
|
20240415,092300,19730010,3030,3035,3035,3030,42
|
|
20240415,092200,19602600,3040,3040,3040,3040,5
|
|
20240415,092100,19587400,3040,3040,3040,3040,26
|
|
20240415,092000,19508360,3040,3040,3040,3040,1
|
|
20240415,091900,19505320,3040,3040,3040,3040,36
|
|
20240415,091800,19395880,3040,3030,3040,3030,106
|
|
20240415,091700,19074390,3040,3040,3040,3040,215
|
|
20240415,091600,18420790,3060,3045,3060,3040,23
|
|
20240415,091500,18350620,3045,3055,3055,3030,2148
|
|
20240415,091400,11807970,3070,3065,3070,3065,22
|
|
20240415,091300,11740485,3070,3070,3070,3070,0
|
|
20240415,091200,11740485,3070,3070,3070,3070,0
|
|
20240415,091100,11740485,3070,3070,3070,3070,6
|
|
20240415,091000,11722065,3070,3065,3070,3065,12
|
|
20240415,090900,11685235,3065,3065,3065,3065,0
|
|
20240415,090800,11685235,3065,3065,3065,3065,390
|
|
20240415,090700,10489885,3070,3070,3070,3070,3
|
|
20240415,090600,10480675,3070,3095,3095,3070,60
|
|
20240415,090500,10296175,3070,3075,3075,3070,23
|
|
20240415,090400,10225555,3100,3075,3100,3075,63
|
|
20240415,090300,10031505,3105,3075,3105,3075,71
|
|
20240415,090200,9811650,3070,3070,3070,3070,0
|
|
20240415,090100,9811650,3070,3070,3070,3070,30
|
|
20240415,090000,9719550,3120,3060,3120,3060,3143
|